MT Højgaard Holding A/S (CPH:MTHH)
Denmark · Delayed Price · Currency is DKK 290.50
+4.00 (1.40%)
Nov 10, 2026, 3:27 PM CET
MT Højgaard Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 293.00 | 293.00 | 288.50 | 290.50 | 290.50 | 1.40% | 2,843 |
| Nov 9, 2026 | 276.50 | 289.50 | 276.50 | 286.50 | 286.50 | 2.87% | 6,846 |
| Nov 6, 2026 | 286.50 | 286.50 | 275.00 | 278.50 | 278.50 | -0.36% | 5,770 |
| Nov 5, 2026 | 286.50 | 293.00 | 279.50 | 279.50 | 279.50 | -1.24% | 7,694 |
| Nov 4, 2026 | 283.00 | 292.00 | 280.00 | 283.00 | 283.00 | -1.57% | 12,818 |
| Nov 3, 2026 | 280.00 | 289.50 | 280.00 | 287.50 | 287.50 | 2.31% | 8,916 |
| Nov 2, 2026 | 276.50 | 282.50 | 275.50 | 281.00 | 281.00 | 2.55% | 3,855 |
| Oct 30, 2026 | 275.00 | 279.00 | 274.00 | 274.00 | 274.00 | -2.14% | 22,030 |
| Oct 29, 2026 | 282.00 | 283.50 | 278.00 | 280.00 | 280.00 | - | 3,108 |
| Oct 28, 2026 | 281.50 | 285.00 | 279.50 | 280.00 | 280.00 | -0.18% | 6,696 |
| Oct 27, 2026 | 270.00 | 280.50 | 270.00 | 280.50 | 280.50 | 3.51% | 4,123 |
| Oct 26, 2026 | 265.50 | 277.00 | 265.50 | 271.00 | 271.00 | 1.88% | 5,618 |
| Oct 23, 2026 | 269.00 | 273.00 | 260.00 | 266.00 | 266.00 | -1.48% | 7,495 |
| Oct 22, 2026 | 271.50 | 274.00 | 268.00 | 270.00 | 270.00 | -1.28% | 1,531 |
| Oct 21, 2026 | 275.00 | 275.00 | 271.50 | 273.50 | 273.50 | -0.55% | 1,863 |
| Oct 20, 2026 | 267.50 | 275.00 | 267.00 | 275.00 | 275.00 | 3.00% | 1,786 |
| Oct 19, 2026 | 275.00 | 275.00 | 267.00 | 267.00 | 267.00 | -3.09% | 1,577 |
| Oct 16, 2026 | 271.50 | 280.50 | 271.00 | 275.50 | 275.50 | 2.99% | 4,040 |
| Oct 15, 2026 | 277.50 | 277.50 | 263.50 | 267.50 | 267.50 | -3.60% | 11,951 |
| Oct 14, 2026 | 281.00 | 281.50 | 277.50 | 277.50 | 277.50 | - | 2,819 |
| Oct 13, 2026 | 276.00 | 279.50 | 273.50 | 277.50 | 277.50 | 0.18% | 5,227 |
| Oct 12, 2026 | 280.00 | 281.00 | 276.00 | 277.00 | 277.00 | -1.25% | 5,676 |
| Oct 9, 2026 | 279.50 | 285.00 | 279.50 | 280.50 | 280.50 | 0.54% | 3,457 |
| Oct 8, 2026 | 277.00 | 281.50 | 275.50 | 279.00 | 279.00 | -0.71% | 6,357 |
| Oct 7, 2026 | 285.00 | 285.00 | 276.50 | 281.00 | 281.00 | -0.71% | 3,305 |
| Oct 6, 2026 | 278.00 | 287.50 | 278.00 | 283.00 | 283.00 | 2.72% | 4,233 |
| Oct 5, 2026 | 281.00 | 281.00 | 275.50 | 275.50 | 275.50 | -1.61% | 3,637 |
| Oct 2, 2026 | 278.00 | 280.00 | 275.00 | 280.00 | 280.00 | 1.45% | 4,377 |
| Oct 1, 2026 | 276.50 | 278.50 | 275.00 | 276.00 | 276.00 | 0.36% | 7,111 |
| Sep 30, 2026 | 276.00 | 278.50 | 274.50 | 275.00 | 275.00 | -0.36% | 6,840 |
| Sep 29, 2026 | 285.00 | 285.00 | 274.50 | 276.00 | 276.00 | -2.65% | 6,975 |
| Sep 28, 2026 | 275.50 | 283.50 | 273.00 | 283.50 | 283.50 | 3.47% | 5,756 |
| Sep 25, 2026 | 270.00 | 280.00 | 270.00 | 274.00 | 274.00 | -1.79% | 3,573 |
| Sep 24, 2026 | 276.50 | 280.00 | 270.00 | 279.00 | 279.00 | 0.90% | 3,163 |
| Sep 23, 2026 | 272.00 | 281.00 | 272.00 | 276.50 | 276.50 | 1.84% | 4,319 |
| Sep 22, 2026 | 278.50 | 278.50 | 271.00 | 271.50 | 271.50 | -0.91% | 4,777 |
| Sep 21, 2026 | 267.00 | 278.00 | 264.00 | 274.00 | 274.00 | 2.81% | 8,147 |
| Sep 18, 2026 | 268.00 | 270.50 | 263.50 | 266.50 | 266.50 | -0.74% | 2,649 |
| Sep 17, 2026 | 264.00 | 271.50 | 264.00 | 268.50 | 268.50 | 1.70% | 4,035 |
| Sep 16, 2026 | 264.50 | 268.00 | 263.50 | 264.00 | 264.00 | 0.19% | 3,626 |
| Sep 15, 2026 | 267.00 | 267.00 | 260.00 | 263.50 | 263.50 | -1.31% | 5,966 |
| Sep 14, 2026 | 272.00 | 272.00 | 267.00 | 267.00 | 267.00 | -1.84% | 4,310 |
| Sep 11, 2026 | 270.50 | 272.00 | 267.50 | 272.00 | 272.00 | 0.55% | 5,461 |
| Sep 10, 2026 | 277.50 | 277.50 | 269.00 | 270.50 | 270.50 | -2.52% | 5,759 |
| Sep 9, 2026 | 285.00 | 285.50 | 276.00 | 277.50 | 277.50 | -2.63% | 4,497 |
| Sep 8, 2026 | 289.50 | 292.50 | 284.00 | 285.00 | 285.00 | -1.55% | 4,805 |
| Sep 7, 2026 | 288.00 | 293.00 | 286.00 | 289.50 | 289.50 | 0.52% | 9,149 |
| Sep 4, 2026 | 282.50 | 288.50 | 282.50 | 288.00 | 288.00 | 2.49% | 2,490 |
| Sep 3, 2026 | 276.00 | 285.00 | 267.00 | 281.00 | 281.00 | 2.00% | 12,952 |
| Sep 2, 2026 | 276.00 | 285.00 | 275.00 | 275.50 | 275.50 | -0.72% | 8,825 |